Senti Biosciences Holdings, Inc. (SNTI)

NASDAQ: SNTI · Real-Time Price · USD

0.4490

+0.0650 (16.93%)

At close: Aug 14, 2026, 4:00 PM EDT

0.4202

-0.0288 (-6.41%)

After-hours: Aug 14, 2026, 7:44 PM EDT

SNTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.40	0.47	0.39	0.45	0.45	16.93%	593,316
Aug 13, 2026	0.38	0.40	0.36	0.38	0.38	2.35%	215,596
Aug 12, 2026	0.35	0.39	0.35	0.38	0.38	5.01%	138,975
Aug 11, 2026	0.36	0.38	0.35	0.36	0.36	2.38%	157,951
Aug 10, 2026	0.37	0.37	0.34	0.35	0.35	-1.33%	128,325
Aug 7, 2026	0.37	0.38	0.33	0.35	0.35	-1.45%	130,738
Aug 6, 2026	0.37	0.39	0.35	0.36	0.36	-3.78%	57,613
Aug 5, 2026	0.38	0.40	0.36	0.37	0.37	-3.12%	72,591
Aug 4, 2026	0.39	0.40	0.37	0.39	0.39	4.03%	156,741
Aug 3, 2026	0.35	0.39	0.35	0.37	0.37	8.69%	137,550
Jul 31, 2026	0.36	0.38	0.34	0.34	0.34	-5.52%	156,738
Jul 30, 2026	0.36	0.38	0.34	0.36	0.36	3.86%	133,896
Jul 29, 2026	0.37	0.37	0.34	0.35	0.35	-9.07%	228,975
Jul 28, 2026	0.36	0.39	0.35	0.38	0.38	2.14%	157,126
Jul 27, 2026	0.40	0.42	0.36	0.37	0.37	-7.48%	559,415
Jul 24, 2026	0.45	0.45	0.40	0.40	0.40	-5.34%	190,394
Jul 23, 2026	0.45	0.46	0.42	0.43	0.43	-3.16%	117,272
Jul 22, 2026	0.47	0.48	0.44	0.44	0.44	-4.32%	97,055
Jul 21, 2026	0.43	0.51	0.43	0.46	0.46	6.13%	708,132
Jul 20, 2026	0.44	0.46	0.43	0.43	0.43	-0.73%	161,249
Jul 17, 2026	0.44	0.46	0.42	0.44	0.44	-4.94%	408,425
Jul 16, 2026	0.56	0.57	0.42	0.46	0.46	-21.19%	1,359,155
Jul 15, 2026	0.92	0.92	0.56	0.58	0.58	-39.71%	2,690,423
Jul 14, 2026	0.99	1.00	0.95	0.97	0.97	0.78%	59,299
Jul 13, 2026	1.00	1.03	0.96	0.96	0.96	-6.80%	103,381
Jul 10, 2026	0.99	1.04	0.98	1.03	1.03	3.00%	96,874
Jul 9, 2026	1.05	1.09	0.99	1.00	1.00	-3.85%	181,287
Jul 8, 2026	1.01	1.06	1.00	1.04	1.04	2.97%	94,553
Jul 7, 2026	1.09	1.09	0.99	1.01	1.01	-6.48%	111,672
Jul 6, 2026	1.06	1.11	1.06	1.08	1.08	0.93%	152,334
Jul 2, 2026	1.08	1.11	1.06	1.07	1.07	0.94%	112,681
Jul 1, 2026	1.10	1.10	1.03	1.06	1.06	-3.64%	75,074
Jun 30, 2026	1.11	1.12	1.08	1.10	1.10	-0.90%	100,918
Jun 29, 2026	1.09	1.12	1.07	1.11	1.11	1.83%	132,886
Jun 26, 2026	1.08	1.15	1.06	1.09	1.09	1.87%	185,413
Jun 25, 2026	1.07	1.10	1.04	1.07	1.07	-0.93%	294,103
Jun 24, 2026	0.93	1.09	0.93	1.08	1.08	16.82%	579,590
Jun 23, 2026	0.97	0.98	0.92	0.92	0.92	-5.14%	111,648
Jun 22, 2026	0.95	1.01	0.93	0.97	0.97	4.60%	265,277
Jun 18, 2026	0.93	0.97	0.92	0.93	0.93	-2.01%	114,918
Jun 17, 2026	0.95	0.98	0.94	0.95	0.95	2.24%	111,787
Jun 16, 2026	0.96	0.99	0.93	0.93	0.93	-3.85%	121,974
Jun 15, 2026	0.97	1.00	0.94	0.97	0.97	0.73%	240,172
Jun 12, 2026	0.99	1.00	0.96	0.96	0.96	-2.47%	76,628
Jun 11, 2026	0.97	1.00	0.94	0.98	0.98	2.54%	108,553
Jun 10, 2026	0.89	0.99	0.89	0.96	0.96	6.01%	206,584
Jun 9, 2026	0.95	1.00	0.91	0.91	0.91	-3.81%	178,428
Jun 8, 2026	0.96	0.98	0.94	0.94	0.94	-2.47%	106,851
Jun 5, 2026	0.97	1.00	0.94	0.97	0.97	-3.46%	225,637
Jun 4, 2026	0.98	1.01	0.96	1.00	1.00	2.53%	133,570